Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 4,542.00
-230.00 (-4.82%)
Nov 6, 2026, 3:30 PM JST
Hitachi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,305.00 | 4,566.00 | 4,301.00 | 4,542.00 | 4,542.00 | -4.82% | 20,064,900 |
| Nov 5, 2026 | 4,940.00 | 4,958.00 | 4,704.00 | 4,772.00 | 4,772.00 | -2.49% | 18,306,700 |
| Nov 4, 2026 | 4,929.00 | 4,965.00 | 4,764.00 | 4,894.00 | 4,894.00 | -1.53% | 18,149,000 |
| Nov 2, 2026 | 5,003.00 | 5,069.00 | 4,970.00 | 4,970.00 | 4,970.00 | -2.43% | 12,131,400 |
| Oct 30, 2026 | 5,193.00 | 5,196.00 | 5,006.00 | 5,094.00 | 5,094.00 | 0.45% | 17,072,100 |
| Oct 29, 2026 | 5,320.00 | 5,348.00 | 4,968.00 | 5,071.00 | 5,071.00 | -9.77% | 45,384,300 |
| Oct 28, 2026 | 5,615.00 | 5,699.00 | 5,588.00 | 5,620.00 | 5,620.00 | 0.09% | 10,508,100 |
| Oct 27, 2026 | 5,553.00 | 5,660.00 | 5,545.00 | 5,615.00 | 5,615.00 | 1.48% | 9,946,300 |
| Oct 26, 2026 | 5,562.00 | 5,657.00 | 5,533.00 | 5,533.00 | 5,533.00 | -0.52% | 11,820,400 |
| Oct 23, 2026 | 5,641.00 | 5,674.00 | 5,440.00 | 5,562.00 | 5,562.00 | -4.37% | 14,293,600 |
| Oct 22, 2026 | 5,884.00 | 5,983.00 | 5,773.00 | 5,816.00 | 5,816.00 | -0.41% | 10,894,500 |
| Oct 21, 2026 | 5,868.00 | 5,919.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.52% | 11,881,000 |
| Oct 20, 2026 | 5,759.00 | 5,810.00 | 5,716.00 | 5,810.00 | 5,810.00 | 0.64% | 9,421,400 |
| Oct 19, 2026 | 5,670.00 | 5,800.00 | 5,621.00 | 5,773.00 | 5,773.00 | 0.05% | 11,423,000 |
| Oct 16, 2026 | 5,664.00 | 5,851.00 | 5,649.00 | 5,770.00 | 5,770.00 | 3.13% | 11,872,200 |
| Oct 15, 2026 | 5,670.00 | 5,710.00 | 5,575.00 | 5,595.00 | 5,595.00 | -3.68% | 12,643,400 |
| Oct 14, 2026 | 5,800.00 | 5,870.00 | 5,776.00 | 5,809.00 | 5,809.00 | 0.78% | 9,965,100 |
| Oct 13, 2026 | 5,762.00 | 5,805.00 | 5,666.00 | 5,764.00 | 5,764.00 | 1.68% | 13,261,300 |
| Oct 9, 2026 | 5,625.00 | 5,705.00 | 5,553.00 | 5,669.00 | 5,669.00 | 1.29% | 8,136,200 |
| Oct 8, 2026 | 5,622.00 | 5,669.00 | 5,561.00 | 5,597.00 | 5,597.00 | -0.92% | 8,036,800 |
| Oct 7, 2026 | 5,712.00 | 5,835.00 | 5,649.00 | 5,649.00 | 5,649.00 | -0.19% | 9,944,700 |
| Oct 6, 2026 | 5,682.00 | 5,742.00 | 5,649.00 | 5,660.00 | 5,660.00 | 0.32% | 9,484,200 |
| Oct 5, 2026 | 5,638.00 | 5,693.00 | 5,604.00 | 5,642.00 | 5,642.00 | 2.17% | 9,943,600 |
| Oct 2, 2026 | 5,455.00 | 5,541.00 | 5,455.00 | 5,522.00 | 5,522.00 | 0.22% | 11,270,600 |
| Oct 1, 2026 | 5,460.00 | 5,520.00 | 5,443.00 | 5,510.00 | 5,510.00 | 0.38% | 13,032,100 |
| Sep 30, 2026 | 5,465.00 | 5,514.00 | 5,393.00 | 5,489.00 | 5,489.00 | 0.44% | 14,102,000 |
| Sep 29, 2026 | 5,504.00 | 5,572.00 | 5,441.00 | 5,465.00 | 5,465.00 | -0.38% | 10,745,100 |
| Sep 28, 2026 | 5,490.00 | 5,621.00 | 5,490.00 | 5,518.00 | 5,486.00 | -0.33% | 10,745,800 |
| Sep 25, 2026 | 5,512.00 | 5,578.00 | 5,485.00 | 5,536.00 | 5,503.90 | 0.71% | 9,858,600 |
| Sep 24, 2026 | 5,582.00 | 5,590.00 | 5,452.00 | 5,497.00 | 5,465.12 | -0.49% | 13,495,800 |
| Sep 18, 2026 | 5,497.00 | 5,530.00 | 5,425.00 | 5,524.00 | 5,491.97 | 0.89% | 15,940,600 |
| Sep 17, 2026 | 5,399.00 | 5,510.00 | 5,390.00 | 5,475.00 | 5,443.25 | 1.92% | 8,733,900 |
| Sep 16, 2026 | 5,263.00 | 5,410.00 | 5,250.00 | 5,372.00 | 5,340.85 | 2.89% | 7,394,100 |
| Sep 15, 2026 | 5,281.00 | 5,301.00 | 5,196.00 | 5,221.00 | 5,190.72 | -1.95% | 8,785,600 |
| Sep 14, 2026 | 5,219.00 | 5,387.00 | 5,167.00 | 5,325.00 | 5,294.12 | 2.42% | 9,012,800 |
| Sep 11, 2026 | 5,044.00 | 5,200.00 | 5,040.00 | 5,199.00 | 5,168.85 | 0.33% | 9,761,900 |
| Sep 10, 2026 | 5,130.00 | 5,182.00 | 5,130.00 | 5,182.00 | 5,151.95 | 0.17% | 7,143,900 |
| Sep 9, 2026 | 5,150.00 | 5,233.00 | 5,121.00 | 5,173.00 | 5,143.00 | -0.27% | 8,454,600 |
| Sep 8, 2026 | 5,300.00 | 5,312.00 | 5,187.00 | 5,187.00 | 5,156.92 | -3.19% | 7,749,800 |
| Sep 7, 2026 | 5,418.00 | 5,445.00 | 5,350.00 | 5,358.00 | 5,326.93 | -0.35% | 6,868,400 |
| Sep 4, 2026 | 5,425.00 | 5,426.00 | 5,330.00 | 5,377.00 | 5,345.82 | 0.47% | 8,019,400 |
| Sep 3, 2026 | 5,377.00 | 5,428.00 | 5,319.00 | 5,352.00 | 5,320.96 | 0.32% | 7,544,400 |
| Sep 2, 2026 | 5,453.00 | 5,478.00 | 5,312.00 | 5,335.00 | 5,304.06 | -3.72% | 11,452,000 |
| Sep 1, 2026 | 5,420.00 | 5,573.00 | 5,407.00 | 5,541.00 | 5,508.87 | 1.89% | 8,838,600 |
| Aug 31, 2026 | 5,452.00 | 5,480.00 | 5,395.00 | 5,438.00 | 5,406.46 | -2.02% | 10,725,200 |
| Aug 28, 2026 | 5,512.00 | 5,645.00 | 5,486.00 | 5,550.00 | 5,517.81 | 2.15% | 15,398,000 |
| Aug 27, 2026 | 5,361.00 | 5,465.00 | 5,314.00 | 5,433.00 | 5,401.49 | 2.37% | 9,614,800 |
| Aug 26, 2026 | 5,320.00 | 5,396.00 | 5,306.00 | 5,307.00 | 5,276.22 | 0.13% | 8,709,500 |
| Aug 25, 2026 | 5,243.00 | 5,300.00 | 5,166.00 | 5,300.00 | 5,269.26 | 0.65% | 7,142,800 |
| Aug 24, 2026 | 5,278.00 | 5,336.00 | 5,248.00 | 5,266.00 | 5,235.46 | 1.35% | 8,736,100 |